Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,5600 €

0,0900 (2,59%)

Άνοιγμα 3,4550
Υψηλό 3,5700
Χαμηλό 3,4550

Όγκος 140.730
Τζίρος 498.991 €
Πράξεις 481

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/6/2011	0,8858	-2,27%	0,9270	0,9476	0,8652	108.357	,00
06/6/2011	0,9064	4,76%	0,8858	0,9270	0,8652	196.509	,00
03/6/2011	0,8652	10,53%	0,8240	0,8858	0,8240	147.410	,00
02/6/2011	0,7828	-5,00%	0,8240	0,8446	0,7828	185.857	,00
01/6/2011	0,8240	-4,76%	0,8858	0,9064	0,8240	112.827	,00
31/5/2011	0,8652	10,53%	0,8034	0,8858	0,8034	196.454	,00
30/5/2011	0,7828	-9,52%	0,8858	0,9064	0,7416	327.891	,00
27/5/2011	0,8652	-4,55%	0,8858	0,9270	0,8240	270.013	,00
26/5/2011	0,9064	-2,22%	0,9270	0,9476	0,8858	95.585	,00
25/5/2011	0,9270	0,00%	0,9270	0,9476	0,9064	57.069	,00
24/5/2011	0,9270	2,27%	0,9476	0,9888	0,9064	138.041	,00
23/5/2011	0,9064	0,00%	0,8858	0,9270	0,8858	217.457	,00
20/5/2011	0,9064	-4,35%	0,9476	0,9682	0,8858	109.856	,00
19/5/2011	0,9476	0,00%	0,9476	0,9888	0,9270	65.533	,00
18/5/2011	0,9476	0,00%	0,9888	1,0090	0,9476	155.834	,00
17/5/2011	0,9476	0,00%	0,9476	0,9682	0,9270	127.456	,00
16/5/2011	0,9476	-2,13%	0,9682	0,9682	0,9064	111.141	,00
13/5/2011	0,9682	0,00%	0,9682	1,0090	0,9682	89.420	,00
12/5/2011	0,9682	-4,04%	0,9888	1,0300	0,9682	162.635	,00
11/5/2011	1,0090	6,48%	0,9682	1,0710	0,9682	396.868	,00
10/5/2011	0,9476	4,55%	0,9064	0,9682	0,9064	209.009	,00
09/5/2011	0,9064	-4,35%	0,9476	0,9682	0,8652	248.725	,00
06/5/2011	0,9476	-4,17%	1,0090	1,0300	0,9270	165.647	,00
05/5/2011	0,9888	-2,00%	0,9888	1,0510	0,9682	191.721	,00
04/5/2011	1,0090	-4,00%	1,0510	1,0920	0,9888	296.917	,00
03/5/2011	1,0510	4,16%	1,0090	1,1540	0,9682	580.048	,00
02/5/2011	1,0090	8,85%	0,9682	1,1120	0,9682	528.528	,00
29/4/2011	0,9270	18,42%	0,8034	0,9270	0,7828	555.435	,00
28/4/2011	0,7828	-2,56%	0,8034	0,8240	0,7828	75.950	,00
27/4/2011	0,8034	0,00%	0,8240	0,8240	0,7828	54.793	,00
26/4/2011	0,8034	0,00%	0,8034	0,8240	0,7828	57.146	,00
21/4/2011	0,8034	0,00%	0,8240	0,8240	0,8034	94.251	,00
20/4/2011	0,8034	2,63%	0,8034	0,8240	0,7828	114.374	,00
19/4/2011	0,7828	0,00%	0,8034	0,8240	0,7622	94.083	,00
18/4/2011	0,7828	-2,56%	0,8034	0,8240	0,7828	114.354	,00
15/4/2011	0,8034	-2,50%	0,8240	0,8446	0,7828	64.817	,00
14/4/2011	0,8240	-2,44%	0,8446	0,8446	0,8034	80.913	,00
13/4/2011	0,8446	2,50%	0,8240	0,8652	0,8240	91.793	,00
12/4/2011	0,8240	0,00%	0,8240	0,8446	0,8240	117.266	,00
11/4/2011	0,8240	-4,76%	0,8446	0,8446	0,8240	129.300	,00
08/4/2011	0,8652	-4,55%	0,8858	0,9064	0,8652	92.265	,00
07/4/2011	0,9064	7,32%	0,8652	0,9064	0,8652	169.782	,00
06/4/2011	0,8446	2,50%	0,8240	0,8652	0,8034	174.657	,00
05/4/2011	0,8240	-2,44%	0,8446	0,8652	0,8240	77.025	,00
04/4/2011	0,8446	-4,65%	0,8858	0,9064	0,8240	159.072	,00
01/4/2011	0,8858	0,00%	0,9064	0,9270	0,8858	77.740	,00
31/3/2011	0,8858	-2,27%	0,9270	0,9270	0,8858	57.099	,00
30/3/2011	0,9064	0,00%	0,9270	0,9270	0,8858	62.640	,00
29/3/2011	0,9064	-4,35%	0,9476	0,9476	0,8858	109.027	,00
28/3/2011	0,9476	2,22%	0,9270	0,9682	0,9270	82.314	,00
24/3/2011	0,9270	2,27%	0,9064	0,9476	0,9064	40.453	,00
23/3/2011	0,9064	-2,22%	0,9270	0,9476	0,9064	92.292	,00
22/3/2011	0,9270	-2,17%	0,9476	0,9682	0,9270	75.854	,00
21/3/2011	0,9476	2,22%	0,9476	0,9888	0,9476	167.483	,00
18/3/2011	0,9270	-2,17%	0,9682	0,9888	0,9270	128.684	,00
17/3/2011	0,9476	-2,13%	0,9682	0,9682	0,9270	109.841	,00
16/3/2011	0,9682	4,44%	0,9476	0,9888	0,9476	126.928	,00
15/3/2011	0,9270	-6,25%	0,9682	0,9888	0,9064	191.939	,00
14/3/2011	0,9888	9,09%	0,9476	1,0090	0,9476	253.206	,00
11/3/2011	0,9064	4,76%	0,8858	0,9270	0,8652	128.215	,00
10/3/2011	0,8652	-2,33%	0,8652	0,8858	0,8652	119.359	,00
09/3/2011	0,8858	2,38%	0,8652	0,9064	0,8652	146.576	,00
08/3/2011	0,8652	-6,67%	0,8858	0,9064	0,8446	150.756	,00
04/3/2011	0,9270	-2,17%	0,9476	0,9682	0,9270	116.092	,00
03/3/2011	0,9476	4,55%	0,9270	0,9682	0,9270	138.147	,00
02/3/2011	0,9064	-4,35%	0,9270	0,9476	0,8858	196.910	,00
01/3/2011	0,9476	0,00%	0,9476	1,0090	0,9476	167.721	,00
28/2/2011	0,9476	-4,17%	0,9682	0,9888	0,9270	182.665	,00
25/2/2011	0,9888	-2,00%	1,0300	1,0300	0,9682	289.249	,00
24/2/2011	1,0090	-5,79%	1,0710	1,0710	1,0090	325.369	,00
23/2/2011	1,0710	0,00%	1,0710	1,1120	1,0510	330.235	,00
22/2/2011	1,0710	-5,47%	1,1120	1,1120	1,0510	394.793	,00
21/2/2011	1,1330	-3,49%	1,1950	1,2360	1,1120	584.749	,00
18/2/2011	1,1740	0,00%	1,1950	1,2150	1,1330	581.149	,00
17/2/2011	1,1740	1,73%	1,1540	1,1950	1,1330	301.619	,00
16/2/2011	1,1540	0,00%	1,1540	1,1740	1,1330	332.767	,00
15/2/2011	1,1540	0,00%	1,1540	1,1950	1,1330	353.423	,00
14/2/2011	1,1540	-5,02%	1,2360	1,2570	1,1330	345.701	,00
11/2/2011	1,2150	3,49%	1,1740	1,2570	1,1740	734.084	,00
10/2/2011	1,1740	5,58%	1,1120	1,2360	1,0920	1.342.487	,00
09/2/2011	1,1120	3,83%	1,0920	1,1330	1,0510	711.247	,00
08/2/2011	1,0710	0,00%	1,0920	1,1330	1,0510	971.337	,00
07/2/2011	1,0710	10,62%	0,9682	1,1120	0,9476	1.246.333	,00
04/2/2011	0,9682	0,00%	0,9682	1,0090	0,9476	612.376	,00
03/2/2011	0,9682	-2,08%	0,9888	1,0090	0,9476	493.229	,00
02/2/2011	0,9888	-5,92%	1,0710	1,0920	0,9682	804.544	,00
01/2/2011	1,0510	0,00%	1,0510	1,1120	1,0300	514.223	,00
31/1/2011	1,0510	4,16%	1,0090	1,0920	0,9682	416.525	,00
28/1/2011	1,0090	2,04%	0,9888	1,0920	0,9888	759.947	,00
27/1/2011	0,9888	0,00%	0,9888	1,0090	0,9682	152.098	,00
26/1/2011	0,9888	4,35%	0,9476	1,0300	0,9476	235.142	,00
25/1/2011	0,9476	0,00%	0,9682	0,9888	0,9270	168.010	,00
24/1/2011	0,9476	-6,09%	1,0090	1,0300	0,9476	350.309	,00
21/1/2011	1,0090	8,85%	0,9270	1,0090	0,9064	384.416	,00
20/1/2011	0,9270	4,65%	0,8858	0,9476	0,8652	251.371	,00
19/1/2011	0,8858	4,88%	0,8240	0,9064	0,8240	237.557	,00
18/1/2011	0,8446	-2,38%	0,8652	0,8858	0,8240	77.209	,00
17/1/2011	0,8652	5,00%	0,8240	0,8858	0,8240	205.350	,00
14/1/2011	0,8240	-2,44%	0,8240	0,8446	0,8034	196.250	,00
13/1/2011	0,8446	-2,38%	0,8652	0,8858	0,8240	160.562	,00
12/1/2011	0,8652	10,53%	0,8034	0,8652	0,8034	177.045	,00
11/1/2011	0,7828	0,00%	0,7828	0,8034	0,7622	113.865	,00
10/1/2011	0,7828	-5,00%	0,8034	0,8240	0,7828	97.829	,00
07/1/2011	0,8240	2,56%	0,8034	0,8446	0,8034	62.129	,00
05/1/2011	0,8034	-4,88%	0,8240	0,8446	0,7828	111.104	,00
04/1/2011	0,8446	-2,38%	0,8858	0,8858	0,8240	88.839	,00
03/1/2011	0,8652	-2,33%	0,9064	0,9064	0,8446	110.129	,00
31/12/2010	0,8858	0,00%	0,9064	0,9270	0,8652	109.002	,00
30/12/2010	0,8858	2,38%	0,8652	0,9270	0,8652	207.403	,00
29/12/2010	0,8652	2,44%	0,8446	0,8858	0,8446	58.119	,00
28/12/2010	0,8446	2,50%	0,8446	0,8652	0,8034	70.028	,00
27/12/2010	0,8240	-4,76%	0,8652	0,8652	0,8240	119.376	,00
23/12/2010	0,8652	-2,33%	0,9064	0,9064	0,8446	113.516	,00
22/12/2010	0,8858	-4,44%	0,9270	0,9270	0,8858	71.111	,00
21/12/2010	0,9270	0,00%	0,9270	0,9476	0,9064	51.157	,00
20/12/2010	0,9270	-6,25%	0,9888	0,9888	0,9064	216.935	,00
17/12/2010	0,9888	0,00%	1,0090	1,0090	0,9682	108.761	,00
16/12/2010	0,9888	0,00%	0,9888	1,0090	0,9888	72.292	,00
15/12/2010	0,9888	-2,00%	1,0090	1,0300	0,9888	33.488	,00
14/12/2010	1,0090	0,00%	0,9888	1,0300	0,9888	81.680	,00
13/12/2010	1,0090	-2,04%	1,0300	1,0510	0,9888	120.490	,00
10/12/2010	1,0300	-7,37%	1,1120	1,1330	1,0300	191.131	,00
09/12/2010	1,1120	0,00%	1,1330	1,1740	1,0710	263.547	,00
08/12/2010	1,1120	10,21%	1,0090	1,1540	0,9682	385.574	,00
07/12/2010	1,0090	2,04%	1,0090	1,0510	0,9888	245.941	,00
06/12/2010	0,9888	4,35%	0,9682	1,0090	0,9682	224.184	,00
03/12/2010	0,9476	6,98%	0,8858	0,9682	0,8652	348.408	,00
02/12/2010	0,8858	-2,27%	0,9476	0,9476	0,8652	190.115	,00
01/12/2010	0,9064	10,00%	0,8446	0,9476	0,8034	314.316	,00
30/11/2010	0,8240	-4,76%	0,8446	0,8652	0,7828	160.925	,00
29/11/2010	0,8652	-2,33%	0,9064	0,9270	0,8446	132.650	,00
26/11/2010	0,8858	0,00%	0,8858	0,8858	0,8240	127.053	,00
25/11/2010	0,8858	-2,27%	0,9064	0,9064	0,8652	51.391	,00
24/11/2010	0,9064	0,00%	0,8858	0,9270	0,8652	72.711	,00
23/11/2010	0,9064	-2,22%	0,9064	0,9270	0,8858	80.888	,00
22/11/2010	0,9270	-2,17%	0,9476	0,9476	0,9064	118.796	,00
19/11/2010	0,9476	0,00%	0,9476	0,9682	0,9270	111.138	,00
18/11/2010	0,9476	2,22%	0,9270	0,9682	0,9270	74.646	,00
17/11/2010	0,9270	-4,26%	0,9476	0,9682	0,9064	153.968	,00
16/11/2010	0,9682	-4,04%	1,0090	1,0090	0,9682	74.214	,00
15/11/2010	1,0090	-2,04%	1,0300	1,0510	1,0090	72.410	,00
12/11/2010	1,0300	2,08%	1,0090	1,0300	0,9888	90.138	,00
11/11/2010	1,0090	0,00%	1,0090	1,0300	0,9888	73.793	,00
10/11/2010	1,0090	-4,00%	1,0510	1,0710	1,0090	50.589	,00
09/11/2010	1,0510	0,00%	1,0510	1,0710	1,0090	106.693	,00
08/11/2010	1,0510	2,04%	1,0920	1,0920	1,0510	101.598	,00
05/11/2010	1,0300	-2,00%	1,0510	1,0710	1,0090	127.529	,00
04/11/2010	1,0510	-3,75%	1,1120	1,1330	1,0510	185.924	,00
03/11/2010	1,0920	0,00%	1,1120	1,1120	1,0710	100.586	,00
02/11/2010	1,0920	0,00%	1,0920	1,1120	1,0710	116.061	,00
01/11/2010	1,0920	-6,98%	1,1740	1,1950	1,0920	210.153	,00
29/10/2010	1,1740	-3,37%	1,2150	1,2150	1,1540	101.168	,00
27/10/2010	1,2150	0,00%	1,2150	1,2360	1,1950	87.138	,00
26/10/2010	1,2150	-6,39%	1,2980	1,2980	1,2150	116.864	,00
25/10/2010	1,2980	8,62%	1,1950	1,3180	1,1950	338.362	,00
22/10/2010	1,1950	1,79%	1,1740	1,1950	1,1740	141.721	,00
21/10/2010	1,1740	-1,76%	1,1950	1,2150	1,1740	129.268	,00
20/10/2010	1,1950	-1,65%	1,1950	1,2150	1,1740	73.809	,00
19/10/2010	1,2150	1,67%	1,1950	1,2360	1,1950	94.997	,00
18/10/2010	1,1950	0,00%	1,1950	1,1950	1,1740	27.026	,00
15/10/2010	1,1950	0,00%	1,1950	1,2150	1,1540	92.770	,00
14/10/2010	1,1950	-1,65%	1,2150	1,2150	1,1740	101.857	,00
13/10/2010	1,2150	7,24%	1,1540	1,2150	1,1540	206.948	,00
12/10/2010	1,1330	-1,82%	1,1740	1,1740	1,1330	101.987	,00
11/10/2010	1,1540	1,85%	1,1330	1,1740	1,1330	123.826	,00
08/10/2010	1,1330	-5,19%	1,1950	1,2150	1,1330	155.747	,00
07/10/2010	1,1950	-3,32%	1,2570	1,2570	1,1950	121.558	,00
06/10/2010	1,2360	1,73%	1,1950	1,2770	1,1950	475.840	,00
05/10/2010	1,2150	3,49%	1,1950	1,2150	1,1540	105.101	,00
04/10/2010	1,1740	0,00%	1,1950	1,1950	1,1540	50.962	,00
01/10/2010	1,1740	0,00%	1,1740	1,1740	1,1540	40.198	,00
30/9/2010	1,1740	1,73%	1,1540	1,1950	1,1330	89.693	,00
29/9/2010	1,1540	0,00%	1,1740	1,1740	1,1540	29.767	,00
28/9/2010	1,1540	-1,70%	1,1740	1,1950	1,1540	96.554	,00
27/9/2010	1,1740	-1,76%	1,2150	1,2360	1,1740	70.053	,00
24/9/2010	1,1950	1,79%	1,1740	1,2360	1,1740	87.197	,00
23/9/2010	1,1740	-3,37%	1,2150	1,2360	1,1740	76.038	,00
22/9/2010	1,2150	-3,34%	1,2150	1,2360	1,1950	86.512	,00
21/9/2010	1,2570	3,46%	1,2150	1,2570	1,2150	58.300	,00
20/9/2010	1,2150	1,67%	1,2150	1,2570	1,2150	67.501	,00
17/9/2010	1,1950	-7,94%	1,2980	1,3390	1,1950	300.514	,00
16/9/2010	1,2980	1,64%	1,2770	1,3390	1,2570	76.445	,00
15/9/2010	1,2770	0,00%	1,2770	1,2980	1,2360	73.500	,00
14/9/2010	1,2770	-3,11%	1,3180	1,3390	1,2570	103.823	,00
13/9/2010	1,3180	-3,09%	1,3800	1,3800	1,3180	48.034	,00
10/9/2010	1,3600	0,00%	1,3600	1,3800	1,3390	76.628	,00
09/9/2010	1,3600	0,00%	1,4010	1,4010	1,3600	40.365	,00
08/9/2010	1,3600	-2,93%	1,3600	1,4010	1,3390	45.107	,00
07/9/2010	1,4010	-4,24%	1,4210	1,4630	1,4010	61.997	,00
06/9/2010	1,4630	-2,73%	1,5040	1,5240	1,4420	153.935	,00
03/9/2010	1,5040	2,80%	1,4630	1,5450	1,4420	65.785	,00
02/9/2010	1,4630	2,96%	1,4420	1,4830	1,4420	53.500	,00
01/9/2010	1,4210	0,00%	1,4210	1,4420	1,4010	31.329	,00
31/8/2010	1,4210	0,00%	1,3800	1,4210	1,3600	40.484	,00
30/8/2010	1,4210	1,43%	1,4420	1,4630	1,4010	49.381	,00
27/8/2010	1,4010	0,00%	1,3800	1,4630	1,3800	66.563	,00
26/8/2010	1,4010	3,01%	1,4210	1,4210	1,3600	60.649	,00
25/8/2010	1,3600	-5,69%	1,4630	1,4830	1,3600	69.046	,00
24/8/2010	1,4420	-4,12%	1,5040	1,5040	1,4210	140.780	,00
23/8/2010	1,5040	-1,31%	1,5040	1,5660	1,5040	59.848	,00
20/8/2010	1,5240	-3,91%	1,5660	1,5860	1,5040	84.740	,00
19/8/2010	1,5860	-1,31%	1,6070	1,6690	1,5860	106.818	,00
18/8/2010	1,6070	-1,23%	1,6480	1,6690	1,6070	140.635	,00
17/8/2010	1,6270	6,76%	1,5450	1,6270	1,5450	138.050	,00
16/8/2010	1,5240	0,00%	1,5450	1,5660	1,5240	58.833	,00
13/8/2010	1,5240	0,00%	1,5660	1,5660	1,5240	60.793	,00
12/8/2010	1,5240	-2,68%	1,5450	1,5860	1,5240	96.156	,00
11/8/2010	1,5660	2,76%	1,5040	1,5660	1,4830	89.570	,00
10/8/2010	1,5240	-6,33%	1,6070	1,6480	1,5240	203.990	,00
09/8/2010	1,6270	-2,52%	1,7100	1,7300	1,6270	84.885	,00
06/8/2010	1,6690	-2,40%	1,7300	1,7720	1,6480	170.162	,00
05/8/2010	1,7100	-1,16%	1,7510	1,8540	1,7100	266.983	,00
04/8/2010	1,7300	-1,20%	1,7720	1,7720	1,7100	93.606	,00
03/8/2010	1,7510	6,25%	1,6690	1,7720	1,6270	242.138	,00
02/8/2010	1,6480	3,91%	1,6070	1,6690	1,6070	194.291	,00
30/7/2010	1,5860	-3,76%	1,6270	1,6270	1,5450	153.710	,00
29/7/2010	1,6480	2,55%	1,6070	1,6690	1,6070	151.583	,00
28/7/2010	1,6070	6,85%	1,5240	1,6270	1,5240	313.134	,00
27/7/2010	1,5040	4,30%	1,4420	1,5450	1,4420	197.979	,00
26/7/2010	1,4420	1,48%	1,4420	1,4630	1,4010	62.029	,00
23/7/2010	1,4210	-1,46%	1,4420	1,4630	1,4010	34.307	,00
22/7/2010	1,4420	2,93%	1,4210	1,4630	1,4010	68.164	,00
21/7/2010	1,4010	-2,84%	1,4630	1,4630	1,4010	94.089	,00
20/7/2010	1,4420	-4,12%	1,5040	1,5040	1,4210	128.041	,00
19/7/2010	1,5040	4,30%	1,4420	1,5040	1,4420	113.063	,00
16/7/2010	1,4420	1,48%	1,4420	1,4830	1,4210	287.178	,00
15/7/2010	1,4210	0,00%	1,4420	1,5040	1,4210	144.336	,00
14/7/2010	1,4210	0,00%	1,4420	1,5040	1,4210	119.209	,00
13/7/2010	1,4210	2,97%	1,4010	1,4420	1,3800	124.081	,00
12/7/2010	1,3800	-1,50%	1,4010	1,4210	1,3800	36.189	,00
09/7/2010	1,4010	-2,84%	1,4420	1,4630	1,3800	71.918	,00
08/7/2010	1,4420	4,49%	1,4420	1,4630	1,4010	69.492	,00
07/7/2010	1,3800	0,00%	1,3600	1,4420	1,3390	94.012	,00
06/7/2010	1,3800	4,70%	1,3600	1,4010	1,3390	94.890	,00
05/7/2010	1,3180	1,54%	1,2980	1,3390	1,2980	36.308	,00
02/7/2010	1,2980	-4,56%	1,3800	1,4010	1,2980	77.636	,00
01/7/2010	1,3600	3,19%	1,2980	1,3800	1,2980	131.941	,00
30/6/2010	1,3180	1,54%	1,2980	1,4010	1,2980	116.409	,00
29/6/2010	1,2980	-4,56%	1,3180	1,3800	1,2980	70.814	,00
28/6/2010	1,3600	-2,93%	1,4210	1,4630	1,3600	74.560	,00
25/6/2010	1,4010	0,00%	1,3800	1,4630	1,3600	180.980	,00
24/6/2010	1,4010	-8,07%	1,5240	1,5240	1,3600	202.941	,00
23/6/2010	1,5240	-1,36%	1,5240	1,6070	1,4830	245.578	,00
22/6/2010	1,5450	10,28%	1,4010	1,5660	1,3600	407.702	,00
21/6/2010	1,4010	11,46%	1,3180	1,4210	1,3180	259.302	,00
18/6/2010	1,2570	-1,57%	1,2770	1,3180	1,2570	86.904	,00
17/6/2010	1,2770	1,59%	1,2570	1,3390	1,2570	119.047	,00
16/6/2010	1,2570	0,00%	1,2770	1,3180	1,2570	104.606	,00
15/6/2010	1,2570	-1,57%	1,2360	1,2980	1,2150	93.454	,00
14/6/2010	1,2770	5,10%	1,2360	1,2980	1,2150	156.834	,00
11/6/2010	1,2150	0,00%	1,2360	1,2770	1,1950	237.124	,00
10/6/2010	1,2150	-1,70%	1,2360	1,2980	1,1950	121.476	,00
09/6/2010	1,2360	9,09%	1,1950	1,2570	1,1540	124.477	,00
08/6/2010	1,1330	-3,49%	1,1740	1,2360	1,1330	156.475	,00
07/6/2010	1,1740	-1,76%	1,1740	1,2150	1,1330	115.110	,00
04/6/2010	1,1950	-7,94%	1,2770	1,2980	1,1950	85.950	,00
03/6/2010	1,2980	0,00%	1,3390	1,3600	1,2980	45.083	,00
02/6/2010	1,2980	5,02%	1,2360	1,2980	1,2360	135.941	,00
01/6/2010	1,2360	-6,22%	1,2770	1,3180	1,2360	47.222	,00
31/5/2010	1,3180	-4,49%	1,3800	1,3800	1,2980	68.438	,00
28/5/2010	1,3800	-1,50%	1,4210	1,4630	1,3600	88.072	,00
27/5/2010	1,4010	15,31%	1,2570	1,4830	1,2150	341.122	,00
26/5/2010	1,2150	-3,34%	1,2570	1,2980	1,1950	382.781	,00
25/5/2010	1,2570	-7,57%	1,3390	1,3390	1,2360	102.419	,00
21/5/2010	1,3600	-2,93%	1,3800	1,4420	1,3390	75.849	,00
20/5/2010	1,4010	-2,84%	1,4420	1,4420	1,4010	19.975	,00
19/5/2010	1,4420	2,93%	1,3800	1,4420	1,3390	66.093	,00
18/5/2010	1,4010	-2,84%	1,5040	1,5040	1,4010	59.868	,00
17/5/2010	1,4420	-5,38%	1,4830	1,5040	1,4420	61.909	,00
14/5/2010	1,5240	-2,68%	1,5040	1,5450	1,4830	34.441	,00
13/5/2010	1,5660	-1,26%	1,6270	1,6270	1,5240	27.129	,00
12/5/2010	1,5860	1,28%	1,5660	1,6480	1,5450	47.550	,00
11/5/2010	1,5660	-3,75%	1,6480	1,6480	1,5450	47.045	,00
10/5/2010	1,6270	14,50%	1,5660	1,6690	1,5660	100.342	,00
07/5/2010	1,4210	-2,87%	1,3800	1,4630	1,3800	59.498	,00
06/5/2010	1,4630	0,00%	1,4630	1,5240	1,4630	46.268	,00
05/5/2010	1,4630	-5,31%	1,4830	1,5860	1,4010	119.782	,00
04/5/2010	1,5450	-9,65%	1,7100	1,7100	1,5450	84.771	,00
03/5/2010	1,7100	6,41%	1,6480	1,7100	1,5860	87.482	,00
30/4/2010	1,6070	0,00%	1,6270	1,7300	1,5860	156.963	,00
29/4/2010	1,6070	14,70%	1,4830	1,6480	1,4830	162.062	,00
28/4/2010	1,4010	3,01%	1,3600	1,4630	1,3180	109.803	,00
27/4/2010	1,3600	-11,97%	1,5040	1,5240	1,2770	267.545	,00
26/4/2010	1,5450	-2,59%	1,6480	1,6480	1,5040	167.286	,00
23/4/2010	1,5860	-1,31%	1,6070	1,7300	1,5860	157.674	,00
22/4/2010	1,6070	-7,11%	1,7100	1,7510	1,6070	117.039	,00
21/4/2010	1,7300	-4,58%	1,8130	1,8330	1,7300	63.490	,00
20/4/2010	1,8130	1,17%	1,8330	1,8330	1,7720	68.256	,00
19/4/2010	1,7920	-6,47%	1,9160	1,9160	1,7920	80.941	,00
16/4/2010	1,9160	-3,13%	1,9360	1,9780	1,9160	20.014	,00
15/4/2010	1,9780	4,38%	1,8950	1,9780	1,8750	56.833	,00
14/4/2010	1,8950	-1,10%	1,9160	1,9360	1,8750	65.080	,00
13/4/2010	1,9160	-5,10%	2,0190	2,0190	1,9160	35.971	,00
12/4/2010	2,0190	4,29%	2,0600	2,1010	2,0190	184.970	,00
09/4/2010	1,9360	2,16%	1,9160	1,9780	1,8750	109.518	,00
08/4/2010	1,8950	-1,10%	1,8950	1,9360	1,8330	104.297	,00
07/4/2010	1,9160	-5,10%	2,0190	2,0190	1,9160	64.201	,00
06/4/2010	2,0190	-0,98%	2,0190	2,0390	1,9570	47.448	,00
01/4/2010	2,0390	2,05%	2,0390	2,0600	2,0390	21.304	,00
31/3/2010	1,9980	0,00%	2,0810	2,0810	1,9980	60.048	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%